東亜道路工業(1882)の株価時系列情報
東亜道路工業(1882)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/29 | 600 | 600 | 596 | 600 | 15,000 |
| 1995/12/28 | 599 | 600 | 596 | 596 | 23,000 |
| 1995/12/27 | 595 | 600 | 595 | 598 | 45,000 |
| 1995/12/26 | 598 | 598 | 585 | 595 | 37,000 |
| 1995/12/25 | 587 | 595 | 587 | 594 | 56,000 |
| 1995/12/22 | 599 | 599 | 580 | 587 | 54,000 |
| 1995/12/21 | 570 | 570 | 561 | 570 | 71,000 |
| 1995/12/20 | 555 | 570 | 551 | 570 | 97,000 |
| 1995/12/19 | 552 | 553 | 538 | 551 | 25,000 |
| 1995/12/18 | 557 | 557 | 555 | 557 | 33,000 |
| 1995/12/15 | 553 | 555 | 550 | 550 | 50,000 |
| 1995/12/14 | 541 | 555 | 535 | 550 | 96,000 |
| 1995/12/13 | 543 | 543 | 536 | 540 | 25,000 |
| 1995/12/12 | 543 | 543 | 540 | 541 | 28,000 |
| 1995/12/11 | 555 | 555 | 543 | 543 | 61,000 |
| 1995/12/08 | 544 | 550 | 543 | 550 | 79,000 |
| 1995/12/07 | 560 | 569 | 540 | 544 | 329,000 |
| 1995/12/06 | 550 | 550 | 549 | 549 | 10,000 |
| 1995/12/05 | 550 | 550 | 549 | 549 | 12,000 |
| 1995/12/04 | 550 | 550 | 546 | 550 | 20,000 |
| 1995/12/01 | 548 | 548 | 545 | 545 | 5,000 |
| 1995/11/30 | 540 | 548 | 540 | 548 | 16,000 |
| 1995/11/29 | 540 | 540 | 540 | 540 | 7,000 |
| 1995/11/28 | 548 | 548 | 525 | 525 | 6,000 |
| 1995/11/27 | 523 | 550 | 523 | 550 | 9,000 |
| 1995/11/24 | 540 | 540 | 522 | 522 | 9,000 |
| 1995/11/22 | 535 | 535 | 531 | 531 | 7,000 |
| 1995/11/21 | 535 | 535 | 535 | 535 | 7,000 |
| 1995/11/20 | 535 | 540 | 535 | 535 | 8,000 |
| 1995/11/17 | 530 | 531 | 521 | 525 | 18,000 |
| 1995/11/16 | 528 | 528 | 528 | 528 | 4,000 |
| 1995/11/15 | 531 | 531 | 530 | 530 | 6,000 |
| 1995/11/14 | 531 | 531 | 531 | 531 | 5,000 |
| 1995/11/13 | 545 | 545 | 531 | 531 | 13,000 |
| 1995/11/10 | 536 | 545 | 536 | 541 | 10,000 |
| 1995/11/09 | 531 | 531 | 531 | 531 | 1,000 |
| 1995/11/08 | 528 | 535 | 528 | 530 | 5,000 |
| 1995/11/07 | 531 | 531 | 531 | 531 | 5,000 |
| 1995/11/06 | 540 | 555 | 531 | 555 | 17,000 |
| 1995/11/02 | 516 | 521 | 516 | 521 | 4,000 |
| 1995/11/01 | 510 | 515 | 510 | 515 | 9,000 |
| 1995/10/31 | 536 | 536 | 535 | 535 | 11,000 |
| 1995/10/30 | 536 | 536 | 536 | 536 | 1,000 |
| 1995/10/27 | 547 | 547 | 540 | 540 | 23,000 |
| 1995/10/26 | 555 | 555 | 555 | 555 | 2,000 |
| 1995/10/25 | 561 | 565 | 547 | 565 | 12,000 |
| 1995/10/24 | 550 | 551 | 550 | 551 | 4,000 |
| 1995/10/23 | 550 | 551 | 550 | 551 | 8,000 |
| 1995/10/20 | 561 | 565 | 560 | 564 | 9,000 |
| 1995/10/19 | 560 | 560 | 559 | 559 | 8,000 |
| 1995/10/18 | 553 | 560 | 553 | 560 | 5,000 |
| 1995/10/17 | 553 | 553 | 550 | 553 | 21,000 |
| 1995/10/16 | 553 | 553 | 553 | 553 | 3,000 |
| 1995/10/13 | 562 | 562 | 551 | 551 | 9,000 |
| 1995/10/12 | 566 | 566 | 561 | 561 | 11,000 |
| 1995/10/11 | 585 | 585 | 565 | 565 | 21,000 |
| 1995/10/09 | 575 | 575 | 570 | 570 | 3,000 |
| 1995/10/06 | 585 | 585 | 580 | 585 | 10,000 |
| 1995/10/04 | 579 | 590 | 579 | 590 | 6,000 |
| 1995/10/03 | 585 | 589 | 585 | 589 | 11,000 |
| 1995/10/02 | 585 | 585 | 585 | 585 | 11,000 |
| 1995/09/29 | 585 | 585 | 585 | 585 | 1,000 |
| 1995/09/28 | 590 | 590 | 585 | 590 | 5,000 |
| 1995/09/27 | 585 | 585 | 581 | 583 | 23,000 |
| 1995/09/26 | 584 | 590 | 584 | 590 | 12,000 |
| 1995/09/25 | 599 | 599 | 585 | 585 | 11,000 |
| 1995/09/22 | 595 | 595 | 580 | 582 | 9,000 |
| 1995/09/21 | 600 | 600 | 600 | 600 | 11,000 |
| 1995/09/20 | 640 | 640 | 610 | 610 | 62,000 |
| 1995/09/19 | 620 | 636 | 618 | 620 | 29,000 |
| 1995/09/18 | 644 | 644 | 620 | 620 | 41,000 |
| 1995/09/14 | 609 | 629 | 606 | 629 | 147,000 |
| 1995/09/13 | 601 | 601 | 589 | 599 | 32,000 |
| 1995/09/12 | 600 | 608 | 599 | 600 | 38,000 |
| 1995/09/11 | 580 | 609 | 580 | 599 | 61,000 |
| 1995/09/08 | 543 | 576 | 543 | 576 | 32,000 |
| 1995/09/07 | 543 | 553 | 535 | 535 | 11,000 |
| 1995/09/06 | 547 | 560 | 543 | 543 | 37,000 |
| 1995/09/05 | 558 | 558 | 541 | 543 | 5,000 |
| 1995/09/04 | 570 | 570 | 558 | 558 | 7,000 |
| 1995/09/01 | 575 | 580 | 568 | 570 | 23,000 |
| 1995/08/31 | 575 | 575 | 571 | 571 | 9,000 |
| 1995/08/30 | 570 | 580 | 568 | 580 | 28,000 |
| 1995/08/29 | 580 | 580 | 560 | 570 | 55,000 |
| 1995/08/28 | 580 | 580 | 572 | 572 | 9,000 |
| 1995/08/25 | 590 | 590 | 560 | 580 | 34,000 |
| 1995/08/24 | 580 | 580 | 575 | 580 | 11,000 |
| 1995/08/22 | 560 | 585 | 560 | 580 | 11,000 |
| 1995/08/21 | 585 | 585 | 580 | 580 | 14,000 |
| 1995/08/18 | 598 | 598 | 585 | 585 | 7,000 |
| 1995/08/17 | 575 | 600 | 570 | 598 | 26,000 |
| 1995/08/16 | 590 | 610 | 570 | 585 | 39,000 |
| 1995/08/15 | 563 | 590 | 563 | 580 | 46,000 |
| 1995/08/14 | 551 | 561 | 551 | 561 | 23,000 |
| 1995/08/11 | 547 | 547 | 545 | 547 | 5,000 |
| 1995/08/10 | 526 | 540 | 526 | 540 | 7,000 |
| 1995/08/09 | 520 | 528 | 520 | 525 | 11,000 |
| 1995/08/08 | 515 | 519 | 515 | 519 | 7,000 |
| 1995/08/07 | 534 | 534 | 521 | 521 | 10,000 |
| 1995/08/04 | 520 | 520 | 520 | 520 | 1,000 |
| 1995/08/03 | 528 | 537 | 528 | 537 | 18,000 |
| 1995/08/02 | 527 | 527 | 504 | 508 | 16,000 |
| 1995/08/01 | 505 | 507 | 505 | 507 | 30,000 |
| 1995/07/31 | 501 | 510 | 501 | 506 | 45,000 |
| 1995/07/28 | 521 | 521 | 501 | 501 | 29,000 |
| 1995/07/27 | 500 | 520 | 500 | 520 | 36,000 |
| 1995/07/26 | 499 | 505 | 499 | 505 | 9,000 |
| 1995/07/25 | 525 | 525 | 500 | 500 | 24,000 |
| 1995/07/24 | 540 | 540 | 522 | 523 | 8,000 |
| 1995/07/21 | 529 | 530 | 521 | 530 | 8,000 |
| 1995/07/20 | 530 | 530 | 530 | 530 | 4,000 |
| 1995/07/19 | 547 | 547 | 520 | 520 | 26,000 |
| 1995/07/18 | 574 | 574 | 546 | 546 | 14,000 |
| 1995/07/17 | 565 | 574 | 561 | 574 | 22,000 |
| 1995/07/14 | 569 | 569 | 560 | 565 | 16,000 |
| 1995/07/13 | 580 | 580 | 560 | 572 | 28,000 |
| 1995/07/12 | 540 | 579 | 540 | 570 | 48,000 |
| 1995/07/11 | 535 | 540 | 535 | 540 | 25,000 |
| 1995/07/10 | 545 | 545 | 535 | 539 | 45,000 |
| 1995/07/07 | 485 | 515 | 485 | 515 | 36,000 |
| 1995/07/06 | 485 | 485 | 475 | 479 | 9,000 |
| 1995/07/05 | 475 | 485 | 471 | 485 | 5,000 |
| 1995/07/04 | 480 | 480 | 480 | 480 | 4,000 |
| 1995/07/03 | 480 | 480 | 471 | 471 | 5,000 |
| 1995/06/30 | 480 | 485 | 480 | 485 | 6,000 |
| 1995/06/29 | 489 | 490 | 471 | 485 | 14,000 |
| 1995/06/28 | 480 | 488 | 480 | 488 | 16,000 |
| 1995/06/27 | 519 | 519 | 490 | 490 | 15,000 |
| 1995/06/26 | 500 | 530 | 500 | 520 | 12,000 |
| 1995/06/23 | 500 | 500 | 500 | 500 | 11,000 |
| 1995/06/22 | 470 | 471 | 470 | 471 | 3,000 |
| 1995/06/21 | 480 | 480 | 470 | 470 | 3,000 |
| 1995/06/20 | 490 | 490 | 485 | 486 | 9,000 |
| 1995/06/19 | 482 | 487 | 482 | 487 | 4,000 |
| 1995/06/16 | 481 | 487 | 480 | 482 | 10,000 |
| 1995/06/15 | 464 | 470 | 464 | 470 | 20,000 |
| 1995/06/14 | 460 | 460 | 452 | 459 | 13,000 |
| 1995/06/13 | 465 | 465 | 455 | 455 | 28,000 |
| 1995/06/12 | 479 | 480 | 465 | 465 | 26,000 |
| 1995/06/09 | 470 | 481 | 470 | 481 | 26,000 |
| 1995/06/08 | 500 | 500 | 480 | 480 | 19,000 |
| 1995/06/07 | 520 | 520 | 500 | 501 | 29,000 |
| 1995/06/06 | 537 | 540 | 520 | 520 | 9,000 |
| 1995/06/05 | 540 | 540 | 540 | 540 | 4,000 |
| 1995/06/02 | 535 | 535 | 535 | 535 | 5,000 |
| 1995/06/01 | 540 | 545 | 540 | 545 | 9,000 |
| 1995/05/31 | 540 | 540 | 535 | 538 | 7,000 |
| 1995/05/30 | 535 | 545 | 535 | 545 | 11,000 |
| 1995/05/29 | 545 | 545 | 540 | 540 | 10,000 |
| 1995/05/26 | 546 | 546 | 545 | 545 | 21,000 |
| 1995/05/25 | 570 | 570 | 546 | 546 | 12,000 |
| 1995/05/24 | 541 | 543 | 541 | 543 | 2,000 |
| 1995/05/23 | 540 | 540 | 539 | 539 | 10,000 |
| 1995/05/22 | 553 | 553 | 540 | 545 | 12,000 |
| 1995/05/19 | 578 | 578 | 570 | 573 | 11,000 |
| 1995/05/18 | 585 | 586 | 580 | 580 | 11,000 |
| 1995/05/17 | 598 | 598 | 590 | 595 | 11,000 |
| 1995/05/16 | 601 | 601 | 601 | 601 | 1,000 |
| 1995/05/15 | 601 | 601 | 601 | 601 | 2,000 |
| 1995/05/12 | 591 | 603 | 591 | 603 | 5,000 |
| 1995/05/11 | 591 | 592 | 591 | 592 | 3,000 |
| 1995/05/10 | 630 | 630 | 591 | 591 | 16,000 |
| 1995/05/08 | 610 | 611 | 610 | 611 | 4,000 |
| 1995/05/02 | 610 | 616 | 606 | 610 | 10,000 |
| 1995/05/01 | 613 | 613 | 606 | 606 | 3,000 |
| 1995/04/28 | 620 | 620 | 613 | 613 | 12,000 |
| 1995/04/27 | 630 | 630 | 619 | 619 | 21,000 |
| 1995/04/25 | 600 | 631 | 600 | 630 | 15,000 |
| 1995/04/24 | 600 | 600 | 600 | 600 | 4,000 |
| 1995/04/21 | 590 | 590 | 580 | 580 | 16,000 |
| 1995/04/20 | 570 | 590 | 570 | 590 | 4,000 |
| 1995/04/19 | 566 | 586 | 566 | 570 | 11,000 |
| 1995/04/18 | 590 | 590 | 586 | 586 | 2,000 |
| 1995/04/17 | 580 | 580 | 580 | 580 | 2,000 |
| 1995/04/14 | 590 | 590 | 583 | 583 | 6,000 |
| 1995/04/13 | 590 | 590 | 581 | 586 | 23,000 |
| 1995/04/12 | 589 | 589 | 581 | 586 | 9,000 |
| 1995/04/11 | 590 | 590 | 590 | 590 | 10,000 |
| 1995/04/10 | 586 | 598 | 586 | 598 | 4,000 |
| 1995/04/07 | 598 | 598 | 598 | 598 | 3,000 |
| 1995/04/06 | 598 | 598 | 598 | 598 | 1,000 |
| 1995/04/05 | 596 | 600 | 596 | 598 | 9,000 |
| 1995/04/04 | 587 | 596 | 580 | 596 | 17,000 |
| 1995/04/03 | 597 | 597 | 587 | 587 | 13,000 |
| 1995/03/31 | 608 | 618 | 606 | 607 | 9,000 |
| 1995/03/30 | 607 | 608 | 607 | 608 | 4,000 |
| 1995/03/29 | 606 | 610 | 600 | 610 | 11,000 |
| 1995/03/28 | 601 | 615 | 600 | 603 | 15,000 |
| 1995/03/27 | 575 | 589 | 575 | 589 | 57,000 |
| 1995/03/24 | 578 | 578 | 561 | 565 | 28,000 |
| 1995/03/23 | 600 | 600 | 559 | 559 | 50,000 |
| 1995/03/22 | 615 | 615 | 600 | 610 | 73,000 |
| 1995/03/17 | 660 | 660 | 655 | 655 | 9,000 |
| 1995/03/16 | 671 | 671 | 665 | 665 | 11,000 |
| 1995/03/15 | 670 | 670 | 670 | 670 | 9,000 |
| 1995/03/14 | 666 | 669 | 666 | 669 | 10,000 |
| 1995/03/13 | 703 | 703 | 655 | 655 | 45,000 |
| 1995/03/10 | 703 | 704 | 703 | 704 | 17,000 |
| 1995/03/09 | 701 | 703 | 701 | 703 | 6,000 |
| 1995/03/08 | 688 | 703 | 688 | 691 | 12,000 |
| 1995/03/07 | 686 | 686 | 685 | 685 | 4,000 |
| 1995/03/06 | 694 | 694 | 681 | 685 | 9,000 |
| 1995/03/03 | 685 | 687 | 685 | 687 | 3,000 |
| 1995/03/02 | 681 | 681 | 681 | 681 | 4,000 |
| 1995/03/01 | 700 | 700 | 681 | 681 | 17,000 |
| 1995/02/28 | 680 | 700 | 680 | 682 | 22,000 |
| 1995/02/27 | 670 | 680 | 670 | 680 | 26,000 |
| 1995/02/24 | 705 | 708 | 700 | 700 | 1,469,000 |
| 1995/02/23 | 700 | 700 | 690 | 692 | 1,435,000 |
| 1995/02/22 | 705 | 716 | 690 | 690 | 44,000 |
| 1995/02/21 | 720 | 720 | 711 | 711 | 12,000 |
| 1995/02/20 | 737 | 737 | 730 | 730 | 24,000 |
| 1995/02/17 | 740 | 755 | 740 | 740 | 38,000 |
| 1995/02/16 | 754 | 754 | 752 | 752 | 18,000 |
| 1995/02/15 | 762 | 762 | 750 | 752 | 12,000 |
| 1995/02/14 | 772 | 777 | 761 | 761 | 18,000 |
| 1995/02/13 | 802 | 802 | 802 | 802 | 13,000 |
| 1995/02/10 | 780 | 780 | 765 | 772 | 14,000 |
| 1995/02/09 | 769 | 770 | 762 | 770 | 9,000 |
| 1995/02/08 | 792 | 792 | 761 | 764 | 32,000 |
| 1995/02/07 | 811 | 811 | 792 | 792 | 16,000 |
| 1995/02/06 | 796 | 810 | 790 | 806 | 18,000 |
| 1995/02/03 | 812 | 820 | 795 | 795 | 48,000 |
| 1995/02/02 | 839 | 839 | 810 | 812 | 42,000 |
| 1995/02/01 | 894 | 895 | 864 | 864 | 135,000 |
| 1995/01/31 | 905 | 921 | 860 | 895 | 339,000 |
| 1995/01/30 | 860 | 905 | 860 | 895 | 470,000 |
| 1995/01/27 | 805 | 840 | 800 | 830 | 173,000 |
| 1995/01/26 | 820 | 822 | 800 | 805 | 90,000 |
| 1995/01/25 | 800 | 840 | 800 | 805 | 330,000 |
| 1995/01/24 | 711 | 770 | 706 | 760 | 62,000 |
| 1995/01/23 | 756 | 760 | 720 | 720 | 45,000 |
| 1995/01/20 | 762 | 771 | 751 | 760 | 63,000 |
| 1995/01/19 | 812 | 820 | 760 | 760 | 306,000 |
| 1995/01/18 | 812 | 812 | 812 | 812 | 222,000 |
| 1995/01/13 | 671 | 671 | 662 | 662 | 14,000 |
| 1995/01/12 | 681 | 681 | 681 | 681 | 8,000 |
| 1995/01/11 | 671 | 671 | 671 | 671 | 3,000 |
| 1995/01/10 | 670 | 671 | 670 | 670 | 6,000 |
| 1995/01/09 | 670 | 670 | 670 | 670 | 7,000 |
| 1995/01/06 | 690 | 690 | 690 | 690 | 1,000 |
| 1995/01/05 | 715 | 715 | 710 | 710 | 5,000 |
| 1995/01/04 | 725 | 725 | 725 | 725 | 7,000 |